Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 161.71 | 163.97 | 161.62 | 163.76 | 1,313,970 | +2.05(+1.27%) |
Jun 29, 2021 | 163.76 | 164.42 | 161.26 | 161.71 | 1,062,351 | -2.39(-1.46%) |
Jun 28, 2021 | 164.68 | 165.34 | 163.46 | 164.10 | 810,728 | -0.55(-0.33%) |
Jun 25, 2021 | 162.23 | 164.85 | 161.69 | 164.65 | 1,927,804 | +2.57(+1.58%) |
Jun 24, 2021 | 159.93 | 163.24 | 159.35 | 162.08 | 2,084,409 | +1.90(+1.19%) |
Jun 23, 2021 | 161.37 | 161.50 | 160.14 | 160.18 | 854,705 | -1.79(-1.10%) |
Jun 22, 2021 | 162.50 | 163.18 | 161.80 | 161.97 | 654,218 | +0.03(+0.02%) |
Jun 21, 2021 | 161.19 | 162.02 | 160.94 | 161.94 | 911,414 | +1.65(+1.03%) |
Jun 18, 2021 | 162.21 | 162.21 | 160.18 | 160.29 | 1,418,090 | -2.84(-1.74%) |
Jun 17, 2021 | 162.34 | 163.37 | 161.28 | 163.13 | 534,436 | +0.79(+0.49%) |
Jun 16, 2021 | 164.66 | 164.79 | 162.22 | 162.34 | 709,695 | -2.05(-1.25%) |
Jun 15, 2021 | 164.35 | 164.60 | 163.46 | 164.39 | 462,006 | +0.17(+0.10%) |
Jun 14, 2021 | 163.98 | 164.22 | 162.61 | 164.22 | 657,792 | -0.12(-0.07%) |
Jun 11, 2021 | 164.61 | 164.61 | 163.03 | 164.35 | 471,714 | +0.40(+0.24%) |
Jun 10, 2021 | 162.46 | 164.21 | 162.46 | 163.95 | 617,034 | +1.43(+0.88%) |
Jun 09, 2021 | 162.76 | 163.21 | 162.22 | 162.52 | 590,575 | -0.68(-0.41%) |
Jun 08, 2021 | 163.87 | 163.87 | 162.73 | 163.20 | 587,764 | -0.38(-0.24%) |
Jun 07, 2021 | 164.91 | 164.91 | 162.47 | 163.58 | 689,839 | -0.86(-0.52%) |
Jun 04, 2021 | 164.40 | 165.05 | 163.80 | 164.44 | 637,232 | +0.34(+0.21%) |
Jun 03, 2021 | 162.90 | 164.19 | 162.33 | 164.10 | 806,365 | +0.94(+0.58%) |
Jun 02, 2021 | 162.91 | 163.80 | 162.40 | 163.16 | 816,622 | +0.84(+0.52%) |
Jun 01, 2021 | 163.27 | 164.16 | 161.59 | 162.32 | 800,042 | -0.38(-0.23%) |
May 28, 2021 | 163.14 | 163.80 | 162.67 | 162.70 | 926,534 | -0.38(-0.23%) |
May 27, 2021 | 163.88 | 164.44 | 162.66 | 163.08 | 1,091,302 | -0.80(-0.49%) |
May 26, 2021 | 163.95 | 164.75 | 163.39 | 163.88 | 866,631 | -0.39(-0.24%) |
May 25, 2021 | 163.67 | 164.30 | 161.97 | 164.27 | 815,355 | +0.58(+0.36%) |
May 24, 2021 | 163.60 | 164.62 | 163.36 | 163.69 | 771,611 | +0.32(+0.20%) |
May 21, 2021 | 163.20 | 164.29 | 162.90 | 163.37 | 961,994 | +0.63(+0.39%) |
May 20, 2021 | 161.35 | 163.74 | 161.21 | 162.74 | 1,070,646 | +1.52(+0.94%) |
May 19, 2021 | 161.13 | 161.97 | 160.13 | 161.22 | 1,067,460 | -0.48(-0.29%) |
May 18, 2021 | 161.26 | 163.05 | 161.26 | 161.70 | 1,466,678 | +0.28(+0.17%) |
May 17, 2021 | 160.24 | 162.67 | 159.75 | 161.42 | 1,200,070 | +1.29(+0.81%) |
May 14, 2021 | 161.00 | 162.49 | 160.13 | 160.13 | 897,986 | -0.46(-0.29%) |
May 13, 2021 | 156.52 | 161.46 | 156.37 | 160.58 | 1,562,999 | +3.74(+2.39%) |
May 12, 2021 | 158.20 | 158.64 | 156.69 | 156.84 | 1,144,902 | -1.23(-0.78%) |
May 11, 2021 | 160.80 | 161.11 | 157.60 | 158.08 | 1,054,364 | -1.30(-0.82%) |
May 10, 2021 | 158.02 | 160.15 | 157.94 | 159.38 | 1,480,235 | +1.70(+1.08%) |
May 07, 2021 | 157.81 | 158.27 | 156.65 | 157.67 | 834,504 | -0.13(-0.08%) |
May 06, 2021 | 158.41 | 159.83 | 157.14 | 157.81 | 1,016,375 | +0.25(+0.16%) |
May 05, 2021 | 156.02 | 158.08 | 155.29 | 157.55 | 1,026,285 | +1.36(+0.87%) |
May 04, 2021 | 156.18 | 157.15 | 155.12 | 156.19 | 1,347,748 | +0.16(+0.10%) |
May 03, 2021 | 154.13 | 157.03 | 153.72 | 156.04 | 1,202,648 | +2.28(+1.48%) |
Apr 30, 2021 | 153.40 | 154.40 | 152.69 | 153.75 | 1,272,594 | +0.07(+0.05%) |
Apr 29, 2021 | 149.75 | 154.88 | 149.27 | 153.68 | 1,719,538 | +5.02(+3.37%) |
Apr 28, 2021 | 149.04 | 150.62 | 148.32 | 148.66 | 1,411,162 | +0.14(+0.09%) |
Apr 27, 2021 | 148.88 | 149.21 | 147.80 | 148.52 | 1,136,023 | -0.30(-0.20%) |
Apr 26, 2021 | 151.26 | 151.26 | 148.62 | 148.82 | 814,287 | -2.25(-1.49%) |
Apr 23, 2021 | 151.80 | 152.15 | 150.81 | 151.07 | 729,318 | -0.76(-0.50%) |
Apr 22, 2021 | 152.53 | 152.92 | 151.19 | 151.82 | 882,599 | -0.66(-0.43%) |
Apr 21, 2021 | 152.34 | 153.46 | 152.34 | 152.48 | 993,613 | +0.70(+0.46%) |
Apr 20, 2021 | 150.34 | 152.71 | 149.99 | 151.78 | 893,895 | +1.13(+0.75%) |
Apr 19, 2021 | 150.67 | 151.24 | 149.28 | 150.65 | 824,924 | -0.01(-0.01%) |
Apr 16, 2021 | 150.96 | 151.16 | 149.84 | 150.66 | 1,347,075 | +0.08(+0.06%) |
Apr 15, 2021 | 150.66 | 150.99 | 149.34 | 150.57 | 1,153,614 | +2.54(+1.71%) |
Apr 14, 2021 | 148.66 | 148.83 | 146.80 | 148.03 | 950,345 | -0.59(-0.40%) |
Apr 13, 2021 | 148.37 | 149.40 | 148.03 | 148.62 | 1,214,689 | -0.73(-0.49%) |
Apr 12, 2021 | 149.32 | 150.00 | 148.77 | 149.35 | 1,007,395 | +0.09(+0.06%) |
Apr 09, 2021 | 150.32 | 150.49 | 148.44 | 149.26 | 763,193 | -0.57(-0.38%) |
Apr 08, 2021 | 150.20 | 150.72 | 149.17 | 149.83 | 1,063,614 | -0.43(-0.29%) |
Apr 07, 2021 | 150.66 | 151.00 | 149.65 | 150.26 | 824,764 | -0.18(-0.12%) |
Apr 06, 2021 | 149.35 | 151.18 | 149.01 | 150.44 | 1,006,043 | +1.32(+0.88%) |
Apr 05, 2021 | 148.76 | 150.99 | 148.38 | 149.12 | 1,046,945 | +0.55(+0.37%) |